Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | MYR | 0.24 | 0.245 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 3,766,800 |
30 Nov 2020 | MYR | 0.25 | 0.255 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 2,022,100 |
27 Nov 2020 | MYR | 0.255 | 0.265 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 10,749,700 |
26 Nov 2020 | MYR | 0.245 | 0.245 | 0.235 | 0.245 | 0.245 | +0.005 (+2.08%) | 2,446,800 |
25 Nov 2020 | MYR | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 6,039,800 |
24 Nov 2020 | MYR | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.01 (-4%) | 4,851,000 |
23 Nov 2020 | MYR | 0.255 | 0.26 | 0.24 | 0.25 | 0.25 | -0.01 (-3.85%) | 6,499,200 |
20 Nov 2020 | MYR | 0.25 | 0.27 | 0.245 | 0.26 | 0.26 | +0.02 (+8.33%) | 21,791,400 |
19 Nov 2020 | MYR | 0.235 | 0.255 | 0.225 | 0.24 | 0.24 | +0.005 (+2.13%) | 9,678,400 |
18 Nov 2020 | MYR | 0.26 | 0.26 | 0.21 | 0.235 | 0.235 | -0.025 (-9.62%) | 9,793,400 |
17 Nov 2020 | MYR | 0.275 | 0.28 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 10,710,200 |
16 Nov 2020 | MYR | 0.235 | 0.275 | 0.235 | 0.27 | 0.27 | +0.06 (+28.57%) | 40,995,100 |
13 Nov 2020 | MYR | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | +0.03 (+16.67%) | 6,158,200 |
12 Nov 2020 | MYR | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 1,672,800 |
11 Nov 2020 | MYR | 0.18 | 0.18 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 1,594,400 |
10 Nov 2020 | MYR | 0.18 | 0.185 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 617,000 |
9 Nov 2020 | MYR | 0.19 | 0.19 | 0.18 | 0.185 | 0.185 | -0.005 (-2.63%) | 1,353,000 |
6 Nov 2020 | MYR | 0.18 | 0.2 | 0.17 | 0.19 | 0.19 | +0.01 (+5.56%) | 3,859,800 |
5 Nov 2020 | MYR | 0.165 | 0.19 | 0.16 | 0.18 | 0.18 | +0.015 (+9.09%) | 2,686,300 |
4 Nov 2020 | MYR | 0.16 | 0.17 | 0.16 | 0.165 | 0.165 | +0.01 (+6.45%) | 1,147,700 |
3 Nov 2020 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | +0.005 (+3.33%) | 50,000 |
2 Nov 2020 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
30 Oct 2020 | MYR | 0.16 | 0.16 | 0.145 | 0.15 | 0.15 | -0.01 (-6.25%) | 544,500 |
28 Oct 2020 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 149,700 |
27 Oct 2020 | MYR | 0.165 | 0.17 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 295,600 |
26 Oct 2020 | MYR | 0.17 | 0.17 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 438,000 |
23 Oct 2020 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.01 (-5.56%) | 708,500 |
22 Oct 2020 | MYR | 0.175 | 0.18 | 0.165 | 0.18 | 0.18 | +0.005 (+2.86%) | 643,800 |
21 Oct 2020 | MYR | 0.18 | 0.18 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 567,100 |
20 Oct 2020 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 470,800 |